KissMeData/035460/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	191900	16945569	1771	1771	1771	1771	309
3	20250114	191800	16945569	1771	1771	1771	1771	0
4	20250114	191700	16945569	1771	1771	1771	1771	0
5	20250114	191600	16945569	1771	1771	1771	1771	0
6	20250114	191500	16945569	1771	1771	1771	1771	0
7	20250114	191400	16945569	1771	1771	1771	1771	0
8	20250114	191300	16945569	1771	1771	1771	1771	0
9	20250114	191200	16945569	1771	1771	1771	1771	0
10	20250114	191100	16945569	1771	1771	1771	1771	0
11	20250114	191000	16945569	1771	1771	1771	1771	0
12	20250114	190900	16945569	1771	1771	1771	1771	0
13	20250114	190800	16945569	1771	1771	1771	1771	0
14	20250114	190700	16945569	1771	1771	1771	1771	0
15	20250114	190600	16945569	1771	1771	1771	1771	0
16	20250114	190500	16945569	1771	1771	1771	1771	0
17	20250114	190400	16945569	1771	1771	1771	1771	0
18	20250114	190300	16945569	1771	1771	1771	1771	0
19	20250114	190200	16945569	1771	1771	1771	1771	0
20	20250114	190100	16945569	1771	1771	1771	1771	0
21	20250114	190000	16945569	1771	1771	1771	1771	0
22	20250114	185900	16945569	1771	1771	1771	1771	0
23	20250114	185800	16945569	1771	1771	1771	1771	0
24	20250114	185700	16945569	1771	1771	1771	1771	0
25	20250114	185600	16945569	1771	1771	1771	1771	0
26	20250114	185500	16945569	1771	1771	1771	1771	0
27	20250114	185400	16945569	1771	1771	1771	1771	0
28	20250114	185300	16945569	1771	1771	1771	1771	0
29	20250114	185200	16945569	1771	1771	1771	1771	0
30	20250114	185100	16945569	1771	1771	1771	1771	0
31	20250114	185000	16945569	1771	1771	1771	1771	0
32	20250114	184900	16945569	1771	1771	1771	1771	309
33	20250114	184800	16945569	1771	1771	1771	1771	0
34	20250114	184700	16945569	1771	1771	1771	1771	0
35	20250114	184600	16945569	1771	1771	1771	1771	0
36	20250114	184500	16945569	1771	1771	1771	1771	0
37	20250114	184400	16945569	1771	1771	1771	1771	0
38	20250114	184300	16945569	1771	1771	1771	1771	0
39	20250114	184200	16945569	1771	1771	1771	1771	0
40	20250114	184100	16945569	1771	1771	1771	1771	0
41	20250114	184000	16945569	1771	1771	1771	1771	0
42	20250114	183900	16945569	1771	1771	1771	1771	0
43	20250114	183800	16945569	1771	1771	1771	1771	0
44	20250114	183700	16945569	1771	1771	1771	1771	0
45	20250114	183600	16945569	1771	1771	1771	1771	0
46	20250114	183500	16945569	1771	1771	1771	1771	0
47	20250114	183400	16945569	1771	1771	1771	1771	0
48	20250114	183300	16945569	1771	1771	1771	1771	0
49	20250114	183200	16945569	1771	1771	1771	1771	0
50	20250114	183100	16945569	1771	1771	1771	1771	0
51	20250114	183000	16945569	1771	1771	1771	1771	0
52	20250114	182900	16945569	1771	1771	1771	1771	0
53	20250114	182800	16945569	1771	1771	1771	1771	0
54	20250114	182700	16945569	1771	1771	1771	1771	0
55	20250114	182600	16945569	1771	1771	1771	1771	0
56	20250114	182500	16945569	1771	1771	1771	1771	0
57	20250114	182400	16945569	1771	1771	1771	1771	0
58	20250114	182300	16945569	1771	1771	1771	1771	0
59	20250114	182200	16945569	1771	1771	1771	1771	0
60	20250114	182100	16945569	1771	1771	1771	1771	0
61	20250114	182000	16945569	1771	1771	1771	1771	0
62	20250114	181900	16945569	1771	1771	1771	1771	309
63	20250114	181800	16945569	1771	1771	1771	1771	0
64	20250114	181700	16945569	1771	1771	1771	1771	0
65	20250114	181600	16945569	1771	1771	1771	1771	0
66	20250114	181500	16945569	1771	1771	1771	1771	0
67	20250114	181400	16945569	1771	1771	1771	1771	0
68	20250114	181300	16945569	1771	1771	1771	1771	0
69	20250114	181200	16945569	1771	1771	1771	1771	0
70	20250114	181100	16945569	1771	1771	1771	1771	0
71	20250114	181000	16945569	1771	1771	1771	1771	0
72	20250114	180900	16945569	1771	1771	1771	1771	0
73	20250114	180800	16945569	1771	1771	1771	1771	0
74	20250114	180700	16945569	1771	1771	1771	1771	0
75	20250114	180600	16945569	1771	1771	1771	1771	0
76	20250114	180500	16945569	1771	1771	1771	1771	0
77	20250114	180400	16945569	1771	1771	1771	1771	0
78	20250114	180300	16945569	1771	1771	1771	1771	0
79	20250114	180200	16945569	1771	1771	1771	1771	0
80	20250114	180100	16945569	1771	1771	1771	1771	0
81	20250114	180000	16945569	1771	1771	1771	1771	0
82	20250114	175900	16945569	1771	1771	1771	1771	0
83	20250114	175800	16945569	1771	1771	1771	1771	0
84	20250114	175700	16945569	1771	1771	1771	1771	0
85	20250114	175600	16945569	1771	1771	1771	1771	0
86	20250114	175500	16945569	1771	1771	1771	1771	0
87	20250114	175400	16945569	1771	1771	1771	1771	0
88	20250114	175300	16945569	1771	1771	1771	1771	0
89	20250114	175200	16945569	1771	1771	1771	1771	0
90	20250114	175100	16945569	1771	1771	1771	1771	0
91	20250114	175000	16945569	1771	1771	1771	1771	0
92	20250114	174900	16945569	1771	1771	1771	1771	309
93	20250114	174800	16945569	1771	1771	1771	1771	0
94	20250114	174700	16945569	1771	1771	1771	1771	0
95	20250114	174600	16945569	1771	1771	1771	1771	0
96	20250114	174500	16945569	1771	1771	1771	1771	0
97	20250114	174400	16945569	1771	1771	1771	1771	0
98	20250114	174300	16945569	1771	1771	1771	1771	0
99	20250114	174200	16945569	1771	1771	1771	1771	0
100	20250114	174100	16945569	1771	1771	1771	1771	0
101	20250114	174000	16945569	1771	1771	1771	1771	0
102	20250114	173900	16945569	1771	1771	1771	1771	0
103	20250114	173800	16945569	1771	1771	1771	1771	0
104	20250114	173700	16945569	1771	1771	1771	1771	0
105	20250114	173600	16945569	1771	1771	1771	1771	0
106	20250114	173500	16945569	1771	1771	1771	1771	0
107	20250114	173400	16945569	1771	1771	1771	1771	0
108	20250114	173300	16945569	1771	1771	1771	1771	0
109	20250114	173200	16945569	1771	1771	1771	1771	0
110	20250114	173100	16945569	1771	1771	1771	1771	0
111	20250114	173000	16945569	1771	1771	1771	1771	0
112	20250114	172900	16945569	1771	1771	1771	1771	0
113	20250114	172800	16945569	1771	1771	1771	1771	0
114	20250114	172700	16945569	1771	1771	1771	1771	0
115	20250114	172600	16945569	1771	1771	1771	1771	0
116	20250114	172500	16945569	1771	1771	1771	1771	0
117	20250114	172400	16945569	1771	1771	1771	1771	0
118	20250114	172300	16945569	1771	1771	1771	1771	0
119	20250114	172200	16945569	1771	1771	1771	1771	0
120	20250114	172100	16945569	1771	1771	1771	1771	0
121	20250114	172000	16945569	1771	1771	1771	1771	0
122	20250114	171900	16945569	1771	1771	1771	1771	309
123	20250114	171800	16945569	1771	1771	1771	1771	0
124	20250114	171700	16945569	1771	1771	1771	1771	0
125	20250114	171600	16945569	1771	1771	1771	1771	0
126	20250114	171500	16945569	1771	1771	1771	1771	0
127	20250114	171400	16945569	1771	1771	1771	1771	0
128	20250114	171300	16945569	1771	1771	1771	1771	0
129	20250114	171200	16945569	1771	1771	1771	1771	0
130	20250114	171100	16945569	1771	1771	1771	1771	0
131	20250114	171000	16945569	1771	1771	1771	1771	0
132	20250114	170900	16945569	1771	1771	1771	1771	0
133	20250114	170800	16945569	1771	1771	1771	1771	0
134	20250114	170700	16945569	1771	1771	1771	1771	0
135	20250114	170600	16945569	1771	1771	1771	1771	0
136	20250114	170500	16945569	1771	1771	1771	1771	0
137	20250114	170400	16945569	1771	1771	1771	1771	0
138	20250114	170300	16945569	1771	1771	1771	1771	0
139	20250114	170200	16945569	1771	1771	1771	1771	0
140	20250114	170100	16945569	1771	1771	1771	1771	0
141	20250114	170000	16945569	1771	1771	1771	1771	0
142	20250114	165900	16945569	1771	1771	1771	1771	0
143	20250114	165800	16945569	1771	1771	1771	1771	0
144	20250114	165700	16945569	1771	1771	1771	1771	0
145	20250114	165600	16945569	1771	1771	1771	1771	0
146	20250114	165500	16945569	1771	1771	1771	1771	0
147	20250114	165400	16945569	1771	1771	1771	1771	0
148	20250114	165300	16945569	1771	1771	1771	1771	0
149	20250114	165200	16945569	1771	1771	1771	1771	0
150	20250114	165100	16945569	1771	1771	1771	1771	0
151	20250114	165000	16945569	1771	1771	1771	1771	0
152	20250114	164900	16945569	1771	1771	1771	1771	309
153	20250114	164800	16945569	1771	1771	1771	1771	0
154	20250114	164700	16945569	1771	1771	1771	1771	0
155	20250114	164600	16945569	1771	1771	1771	1771	0
156	20250114	164500	16945569	1771	1771	1771	1771	0
157	20250114	164400	16945569	1771	1771	1771	1771	0
158	20250114	164300	16945569	1771	1771	1771	1771	0
159	20250114	164200	16945569	1771	1771	1771	1771	0
160	20250114	164100	16945569	1771	1771	1771	1771	0
161	20250114	164000	16945569	1771	1771	1771	1771	0
162	20250114	163900	16945569	1771	1771	1771	1771	0
163	20250114	163800	16945569	1771	1771	1771	1771	0
164	20250114	163700	16945569	1771	1771	1771	1771	0
165	20250114	163600	16945569	1771	1771	1771	1771	0
166	20250114	163500	16945569	1771	1771	1771	1771	0
167	20250114	163400	16945569	1771	1771	1771	1771	0
168	20250114	163300	16945569	1771	1771	1771	1771	0
169	20250114	163200	16945569	1771	1771	1771	1771	0
170	20250114	163100	16945569	1771	1771	1771	1771	0
171	20250114	163000	16945569	1771	1771	1771	1771	0
172	20250114	162900	16945569	1771	1771	1771	1771	0
173	20250114	162800	16945569	1771	1771	1771	1771	0
174	20250114	162700	16945569	1771	1771	1771	1771	0
175	20250114	162600	16945569	1771	1771	1771	1771	0
176	20250114	162500	16945569	1771	1771	1771	1771	0
177	20250114	162400	16945569	1771	1771	1771	1771	0
178	20250114	162300	16945569	1771	1771	1771	1771	0
179	20250114	162200	16945569	1771	1771	1771	1771	0
180	20250114	162100	16945569	1771	1771	1771	1771	0
181	20250114	162000	16945569	1771	1771	1771	1771	0
182	20250114	161900	16945569	1771	1771	1771	1771	309
183	20250114	161800	16945569	1771	1771	1771	1771	0
184	20250114	161700	16945569	1771	1771	1771	1771	0
185	20250114	161600	16945569	1771	1771	1771	1771	0
186	20250114	161500	16945569	1771	1771	1771	1771	0
187	20250114	161400	16945569	1771	1771	1771	1771	0
188	20250114	161300	16945569	1771	1771	1771	1771	0
189	20250114	161200	16945569	1771	1771	1771	1771	0
190	20250114	161100	16945569	1771	1771	1771	1771	0
191	20250114	161000	16945569	1771	1771	1771	1771	0
192	20250114	160900	16945569	1771	1771	1771	1771	0
193	20250114	160800	16945569	1771	1771	1771	1771	0
194	20250114	160700	16945569	1771	1771	1771	1771	0
195	20250114	160600	16945569	1771	1771	1771	1771	0
196	20250114	160500	16945569	1771	1771	1771	1771	0
197	20250114	160400	16945569	1771	1771	1771	1771	0
198	20250114	160300	16945569	1771	1771	1771	1771	0
199	20250114	160200	16945569	1771	1771	1771	1771	0
200	20250114	160100	16945569	1771	1771	1771	1771	0
201	20250114	160000	16945569	1771	1771	1771	1771	0
202	20250114	155900	16945569	1771	1771	1771	1771	0
203	20250114	155800	16945569	1771	1771	1771	1771	0
204	20250114	155700	16945569	1771	1771	1771	1771	0
205	20250114	155600	16945569	1771	1771	1771	1771	0
206	20250114	155500	16945569	1771	1771	1771	1771	0
207	20250114	155400	16945569	1771	1771	1771	1771	0
208	20250114	155300	16945569	1771	1771	1771	1771	0
209	20250114	155200	16945569	1771	1771	1771	1771	0
210	20250114	155100	16945569	1771	1771	1771	1771	0
211	20250114	155000	16945569	1771	1771	1771	1771	0
212	20250114	154900	16945569	1771	1771	1771	1771	309
213	20250114	154800	16945569	1771	1771	1771	1771	0
214	20250114	154700	16945569	1771	1771	1771	1771	0
215	20250114	154600	16945569	1771	1771	1771	1771	0
216	20250114	154500	16945569	1771	1771	1771	1771	0
217	20250114	154400	16945569	1771	1771	1771	1771	0
218	20250114	154300	16945569	1771	1771	1771	1771	0
219	20250114	154200	16945569	1771	1771	1771	1771	0
220	20250114	154100	16945569	1771	1771	1771	1771	0
221	20250114	154000	16945569	1771	1771	1771	1771	0
222	20250114	153900	16945569	1771	1771	1771	1771	0
223	20250114	153800	16945569	1771	1771	1771	1771	0
224	20250114	153700	16945569	1771	1771	1771	1771	0
225	20250114	153600	16945569	1771	1771	1771	1771	0
226	20250114	153500	16945569	1771	1771	1771	1771	0
227	20250114	153400	16945569	1771	1771	1771	1771	0
228	20250114	153300	16945569	1771	1771	1771	1771	0
229	20250114	153200	16945569	1771	1771	1771	1771	0
230	20250114	153100	16945569	1771	1771	1771	1771	0
231	20250114	153000	16945569	1771	1771	1771	1771	309
232	20250114	152900	16398330	1775	1775	1775	1775	0
233	20250114	152800	16398330	1775	1775	1775	1775	0
234	20250114	152700	16398330	1775	1775	1775	1775	0
235	20250114	152600	16398330	1775	1775	1775	1775	0
236	20250114	152500	16398330	1775	1775	1775	1775	0
237	20250114	152400	16398330	1775	1775	1775	1775	0
238	20250114	152300	16398330	1775	1775	1775	1775	0
239	20250114	152200	16398330	1775	1775	1775	1775	0
240	20250114	152100	16398330	1775	1775	1775	1775	0
241	20250114	152000	16398330	1775	1775	1775	1775	0
242	20250114	151900	16398330	1775	1775	1775	1775	0
243	20250114	151800	16398330	1775	1775	1775	1775	0
244	20250114	151700	16398330	1775	1775	1775	1775	0
245	20250114	151600	16398330	1775	1775	1775	1775	0
246	20250114	151500	16398330	1775	1775	1775	1775	0
247	20250114	151400	16398330	1775	1775	1775	1775	0
248	20250114	151300	16398330	1775	1775	1775	1775	0
249	20250114	151200	16398330	1775	1775	1775	1775	0
250	20250114	151100	16398330	1775	1775	1775	1775	0
251	20250114	151000	16398330	1775	1775	1775	1775	0
252	20250114	150900	16398330	1775	1775	1775	1775	0
253	20250114	150800	16398330	1775	1775	1775	1775	0
254	20250114	150700	16398330	1775	1775	1775	1775	36
255	20250114	150600	16334430	1772	1772	1772	1772	0
256	20250114	150500	16334430	1772	1772	1772	1772	0
257	20250114	150400	16334430	1772	1772	1772	1772	0
258	20250114	150300	16334430	1772	1772	1772	1772	0
259	20250114	150200	16334430	1772	1772	1772	1772	0
260	20250114	150100	16334430	1772	1772	1772	1772	0
261	20250114	150000	16334430	1772	1772	1772	1772	0
262	20250114	145900	16334430	1772	1772	1772	1772	0
263	20250114	145800	16334430	1772	1772	1772	1772	0
264	20250114	145700	16334430	1772	1772	1772	1772	1
265	20250114	145600	16332658	1776	1776	1776	1776	0
266	20250114	145500	16332658	1776	1776	1776	1776	0
267	20250114	145400	16332658	1776	1776	1776	1776	0
268	20250114	145300	16332658	1776	1776	1776	1776	0
269	20250114	145200	16332658	1776	1776	1776	1776	0
270	20250114	145100	16332658	1776	1776	1776	1776	0
271	20250114	145000	16332658	1776	1776	1776	1776	0
272	20250114	144900	16332658	1776	1776	1776	1776	0
273	20250114	144800	16332658	1776	1776	1776	1776	0
274	20250114	144700	16332658	1776	1776	1776	1776	0
275	20250114	144600	16332658	1776	1776	1776	1776	0
276	20250114	144500	16332658	1776	1776	1776	1776	0
277	20250114	144400	16332658	1776	1776	1776	1776	0
278	20250114	144300	16332658	1776	1776	1776	1776	0
279	20250114	144200	16332658	1776	1776	1776	1776	0
280	20250114	144100	16332658	1776	1776	1776	1776	0
281	20250114	144000	16332658	1776	1776	1776	1776	0
282	20250114	143900	16332658	1776	1776	1776	1776	0
283	20250114	143800	16332658	1776	1776	1776	1776	0
284	20250114	143700	16332658	1776	1776	1776	1776	0
285	20250114	143600	16332658	1776	1776	1776	1776	0
286	20250114	143500	16332658	1776	1776	1776	1776	0
287	20250114	143400	16332658	1776	1776	1776	1776	0
288	20250114	143300	16332658	1776	1776	1776	1776	0
289	20250114	143200	16332658	1776	1776	1776	1776	0
290	20250114	143100	16332658	1776	1776	1776	1776	0
291	20250114	143000	16332658	1776	1776	1776	1776	0
292	20250114	142900	16332658	1776	1776	1776	1776	0
293	20250114	142800	16332658	1776	1776	1776	1776	0
294	20250114	142700	16332658	1776	1776	1776	1776	0
295	20250114	142600	16332658	1776	1776	1776	1776	0
296	20250114	142500	16332658	1776	1776	1776	1776	0
297	20250114	142400	16332658	1776	1776	1776	1776	0
298	20250114	142300	16332658	1776	1776	1776	1776	0
299	20250114	142200	16332658	1776	1776	1776	1776	0
300	20250114	142100	16332658	1776	1776	1776	1776	0
301	20250114	142000	16332658	1776	1776	1776	1776	0
302	20250114	141900	16332658	1776	1776	1776	1776	0
303	20250114	141800	16332658	1776	1776	1776	1776	0
304	20250114	141700	16332658	1776	1776	1776	1776	0
305	20250114	141600	16332658	1776	1776	1776	1776	0
306	20250114	141500	16332658	1776	1776	1776	1776	0
307	20250114	141400	16332658	1776	1776	1776	1776	0
308	20250114	141300	16332658	1776	1776	1776	1776	0
309	20250114	141200	16332658	1776	1776	1776	1776	0
310	20250114	141100	16332658	1776	1776	1776	1776	0
311	20250114	141000	16332658	1776	1776	1776	1776	0
312	20250114	140900	16332658	1776	1776	1776	1776	0
313	20250114	140800	16332658	1776	1776	1776	1776	0
314	20250114	140700	16332658	1776	1776	1776	1776	0
315	20250114	140600	16332658	1776	1776	1776	1776	0
316	20250114	140500	16332658	1776	1776	1776	1776	2
317	20250114	140400	16329106	1775	1775	1775	1775	0
318	20250114	140300	16329106	1775	1775	1775	1775	0
319	20250114	140200	16329106	1775	1775	1775	1775	0
320	20250114	140100	16329106	1775	1775	1775	1775	0
321	20250114	140000	16329106	1775	1775	1775	1775	0
322	20250114	135900	16329106	1775	1775	1775	1775	0
323	20250114	135800	16329106	1775	1775	1775	1775	0
324	20250114	135700	16329106	1775	1775	1775	1775	0
325	20250114	135600	16329106	1775	1772	1775	1771	166
326	20250114	135500	16034964	1775	1775	1775	1775	10
327	20250114	135400	16017214	1770	1770	1770	1770	0
328	20250114	135300	16017214	1770	1770	1770	1770	0
329	20250114	135200	16017214	1770	1770	1770	1770	0
330	20250114	135100	16017214	1770	1770	1770	1770	0
331	20250114	135000	16017214	1770	1770	1770	1770	0
332	20250114	134900	16017214	1770	1770	1770	1770	0
333	20250114	134800	16017214	1770	1770	1770	1770	0
334	20250114	134700	16017214	1770	1770	1770	1770	0
335	20250114	134600	16017214	1770	1770	1770	1770	0
336	20250114	134500	16017214	1770	1770	1770	1770	0
337	20250114	134400	16017214	1770	1770	1770	1770	0
338	20250114	134300	16017214	1770	1770	1770	1770	0
339	20250114	134200	16017214	1770	1770	1770	1770	0
340	20250114	134100	16017214	1770	1770	1770	1770	0
341	20250114	134000	16017214	1770	1770	1770	1770	0
342	20250114	133900	16017214	1770	1770	1770	1770	0
343	20250114	133800	16017214	1770	1770	1770	1770	0
344	20250114	133700	16017214	1770	1770	1770	1770	0
345	20250114	133600	16017214	1770	1770	1770	1770	0
346	20250114	133500	16017214	1770	1770	1770	1770	0
347	20250114	133400	16017214	1770	1770	1770	1770	0
348	20250114	133300	16017214	1770	1770	1770	1770	0
349	20250114	133200	16017214	1770	1770	1770	1770	0
350	20250114	133100	16017214	1770	1770	1770	1770	0
351	20250114	133000	16017214	1770	1770	1770	1770	0
352	20250114	132900	16017214	1770	1770	1770	1770	0
353	20250114	132800	16017214	1770	1770	1770	1770	0
354	20250114	132700	16017214	1770	1770	1770	1770	0
355	20250114	132600	16017214	1770	1770	1770	1770	0
356	20250114	132500	16017214	1770	1770	1770	1770	0
357	20250114	132400	16017214	1770	1770	1770	1770	0
358	20250114	132300	16017214	1770	1770	1770	1770	0
359	20250114	132200	16017214	1770	1770	1770	1770	0
360	20250114	132100	16017214	1770	1770	1770	1770	0
361	20250114	132000	16017214	1770	1770	1770	1770	0
362	20250114	131900	16017214	1770	1770	1770	1770	0
363	20250114	131800	16017214	1770	1770	1770	1770	0
364	20250114	131700	16017214	1770	1770	1770	1770	0
365	20250114	131600	16017214	1770	1770	1770	1770	0
366	20250114	131500	16017214	1770	1770	1770	1770	160
367	20250114	131400	15734014	1767	1767	1767	1767	0
368	20250114	131300	15734014	1767	1767	1767	1767	0
369	20250114	131200	15734014	1767	1767	1767	1767	0
370	20250114	131100	15734014	1767	1767	1767	1767	0
371	20250114	131000	15734014	1767	1767	1767	1767	0
372	20250114	130900	15734014	1767	1767	1767	1767	0
373	20250114	130800	15734014	1767	1767	1767	1767	0
374	20250114	130700	15734014	1767	1767	1767	1767	0
375	20250114	130600	15734014	1767	1767	1767	1767	0
376	20250114	130500	15734014	1767	1767	1767	1767	0
377	20250114	130400	15734014	1767	1767	1767	1767	0
378	20250114	130300	15734014	1767	1767	1767	1767	0
379	20250114	130200	15734014	1767	1767	1767	1767	0
380	20250114	130100	15734014	1767	1767	1767	1767	0
381	20250114	130000	15734014	1767	1767	1767	1767	0
382	20250114	125900	15734014	1767	1767	1767	1767	0
383	20250114	125800	15734014	1767	1767	1767	1767	0
384	20250114	125700	15734014	1767	1767	1767	1767	0
385	20250114	125600	15734014	1767	1767	1767	1767	0
386	20250114	125500	15734014	1767	1767	1767	1767	0
387	20250114	125400	15734014	1767	1767	1767	1767	0
388	20250114	125300	15734014	1767	1767	1767	1767	0
389	20250114	125200	15734014	1767	1767	1767	1767	0
390	20250114	125100	15734014	1767	1767	1767	1767	30
391	20250114	125000	15681004	1767	1767	1767	1767	0
392	20250114	124900	15681004	1767	1767	1767	1767	0
393	20250114	124800	15681004	1767	1767	1767	1767	0
394	20250114	124700	15681004	1767	1767	1767	1767	0
395	20250114	124600	15681004	1767	1767	1767	1767	0
396	20250114	124500	15681004	1767	1767	1767	1767	0
397	20250114	124400	15681004	1767	1767	1767	1767	0
398	20250114	124300	15681004	1767	1767	1767	1767	0
399	20250114	124200	15681004	1767	1767	1767	1767	0
400	20250114	124100	15681004	1767	1767	1767	1767	0
401	20250114	124000	15681004	1767	1767	1767	1767	0
402	20250114	123900	15681004	1767	1767	1767	1767	0
403	20250114	123800	15681004	1767	1767	1767	1767	0
404	20250114	123700	15681004	1767	1767	1767	1767	0
405	20250114	123600	15681004	1767	1767	1767	1767	0
406	20250114	123500	15681004	1767	1767	1767	1767	0
407	20250114	123400	15681004	1767	1767	1767	1767	0
408	20250114	123300	15681004	1767	1767	1767	1767	0
409	20250114	123200	15681004	1767	1767	1767	1767	0
410	20250114	123100	15681004	1767	1767	1767	1767	0
411	20250114	123000	15681004	1767	1767	1767	1767	0
412	20250114	122900	15681004	1767	1767	1767	1767	0
413	20250114	122800	15681004	1767	1767	1767	1767	0
414	20250114	122700	15681004	1767	1767	1767	1767	0
415	20250114	122600	15681004	1767	1767	1767	1767	79
416	20250114	122500	15541411	1767	1767	1767	1767	0
417	20250114	122400	15541411	1767	1769	1769	1767	421
418	20250114	122300	14797462	1769	1769	1769	1769	0
419	20250114	122200	14797462	1769	1769	1769	1769	0
420	20250114	122100	14797462	1769	1769	1769	1769	0
421	20250114	122000	14797462	1769	1769	1769	1769	0
422	20250114	121900	14797462	1769	1769	1769	1769	0
423	20250114	121800	14797462	1769	1769	1769	1769	1
424	20250114	121700	14795693	1768	1768	1768	1768	0
425	20250114	121600	14795693	1768	1768	1768	1768	172
426	20250114	121500	14491597	1776	1776	1776	1776	0
427	20250114	121400	14491597	1776	1776	1776	1776	0
428	20250114	121300	14491597	1776	1776	1776	1776	0
429	20250114	121200	14491597	1776	1776	1776	1776	0
430	20250114	121100	14491597	1776	1776	1776	1776	0
431	20250114	121000	14491597	1776	1776	1776	1776	0
432	20250114	120900	14491597	1776	1776	1776	1776	0
433	20250114	120800	14491597	1776	1776	1776	1776	0
434	20250114	120700	14491597	1776	1776	1776	1776	0
435	20250114	120600	14491597	1776	1776	1776	1776	0
436	20250114	120500	14491597	1776	1776	1776	1776	0
437	20250114	120400	14491597	1776	1776	1776	1776	0
438	20250114	120300	14491597	1776	1776	1776	1776	0
439	20250114	120200	14491597	1776	1776	1776	1776	0
440	20250114	120100	14491597	1776	1776	1776	1776	0
441	20250114	120000	14491597	1776	1776	1776	1776	0
442	20250114	115900	14491597	1776	1776	1776	1776	0
443	20250114	115800	14491597	1776	1776	1776	1776	0
444	20250114	115700	14491597	1776	1776	1776	1776	0
445	20250114	115600	14491597	1776	1776	1776	1776	0
446	20250114	115500	14491597	1776	1776	1776	1776	0
447	20250114	115400	14491597	1776	1776	1776	1776	0
448	20250114	115300	14491597	1776	1776	1776	1776	0
449	20250114	115200	14491597	1776	1776	1776	1776	0
450	20250114	115100	14491597	1776	1776	1776	1776	0
451	20250114	115000	14491597	1776	1776	1776	1776	0
452	20250114	114900	14491597	1776	1776	1776	1776	0
453	20250114	114800	14491597	1776	1776	1776	1776	0
454	20250114	114700	14491597	1776	1776	1776	1776	0
455	20250114	114600	14491597	1776	1776	1776	1776	0
456	20250114	114500	14491597	1776	1776	1776	1776	0
457	20250114	114400	14491597	1776	1776	1776	1776	0
458	20250114	114300	14491597	1776	1776	1776	1776	0
459	20250114	114200	14491597	1776	1776	1776	1776	0
460	20250114	114100	14491597	1776	1776	1776	1776	0
461	20250114	114000	14491597	1776	1776	1776	1776	0
462	20250114	113900	14491597	1776	1776	1776	1776	0
463	20250114	113800	14491597	1776	1776	1776	1776	0
464	20250114	113700	14491597	1776	1776	1776	1776	0
465	20250114	113600	14491597	1776	1776	1776	1776	0
466	20250114	113500	14491597	1776	1776	1776	1776	0
467	20250114	113400	14491597	1776	1776	1776	1776	0
468	20250114	113300	14491597	1776	1776	1776	1776	0
469	20250114	113200	14491597	1776	1776	1776	1776	0
470	20250114	113100	14491597	1776	1776	1776	1776	0
471	20250114	113000	14491597	1776	1776	1776	1776	1
472	20250114	112900	14489821	1765	1766	1766	1765	100
473	20250114	112800	14313311	1765	1766	1766	1765	42
474	20250114	112700	14239171	1774	1774	1774	1774	0
475	20250114	112600	14239171	1774	1774	1774	1774	1
476	20250114	112500	14237397	1774	1774	1774	1774	0
477	20250114	112400	14237397	1774	1772	1774	1772	2
478	20250114	112300	14233851	1765	1765	1765	1765	0
479	20250114	112200	14233851	1765	1765	1765	1765	0
480	20250114	112100	14233851	1765	1766	1766	1765	1100
481	20250114	112000	12292327	1765	1765	1765	1765	0
482	20250114	111900	12292327	1765	1765	1765	1765	0
483	20250114	111800	12292327	1765	1765	1765	1765	0
484	20250114	111700	12292327	1765	1768	1768	1765	322
485	20250114	111600	11723700	1768	1768	1768	1768	490
486	20250114	111500	10857380	1768	1768	1768	1768	0
487	20250114	111400	10857380	1768	1768	1768	1768	0
488	20250114	111300	10857380	1768	1768	1768	1768	0
489	20250114	111200	10857380	1768	1768	1768	1768	0
490	20250114	111100	10857380	1768	1768	1768	1768	0
491	20250114	111000	10857380	1768	1768	1768	1768	0
492	20250114	110900	10857380	1768	1768	1768	1768	3
493	20250114	110800	10852076	1768	1768	1768	1768	0
494	20250114	110700	10852076	1768	1768	1768	1768	500
495	20250114	110600	9968076	1768	1768	1768	1768	0
496	20250114	110500	9968076	1768	1768	1768	1768	0
497	20250114	110400	9968076	1768	1768	1768	1768	0
498	20250114	110300	9968076	1768	1768	1768	1768	0
499	20250114	110200	9968076	1768	1768	1768	1768	0
500	20250114	110100	9968076	1768	1768	1768	1768	0
501	20250114	110000	9968076	1768	1768	1768	1768	0
502	20250114	105900	9968076	1768	1768	1768	1768	0
503	20250114	105800	9968076	1768	1768	1768	1768	0
504	20250114	105700	9968076	1768	1768	1768	1768	0
505	20250114	105600	9968076	1768	1768	1768	1768	0
506	20250114	105500	9968076	1768	1768	1768	1768	0
507	20250114	105400	9968076	1768	1768	1768	1768	0
508	20250114	105300	9968076	1768	1768	1768	1768	0
509	20250114	105200	9968076	1768	1768	1768	1768	0
510	20250114	105100	9968076	1768	1768	1768	1768	1
511	20250114	105000	9966308	1767	1767	1767	1767	0
512	20250114	104900	9966308	1767	1767	1767	1767	0
513	20250114	104800	9966308	1767	1767	1767	1767	0
514	20250114	104700	9966308	1767	1767	1767	1767	0
515	20250114	104600	9966308	1767	1767	1767	1767	0
516	20250114	104500	9966308	1767	1770	1770	1767	4120
517	20250114	104400	2681560	1770	1770	1770	1770	1
518	20250114	104300	2679790	1770	1770	1770	1770	0
519	20250114	104200	2679790	1770	1770	1770	1770	0
520	20250114	104100	2679790	1770	1770	1770	1770	0
521	20250114	104000	2679790	1770	1770	1770	1770	1
522	20250114	103900	2678020	1770	1770	1770	1770	0
523	20250114	103800	2678020	1770	1770	1770	1770	0
524	20250114	103700	2678020	1770	1772	1772	1770	424
525	20250114	103600	1927194	1772	1772	1772	1772	0
526	20250114	103500	1927194	1772	1772	1772	1772	0
527	20250114	103400	1927194	1772	1772	1772	1772	0
528	20250114	103300	1927194	1772	1772	1772	1772	0
529	20250114	103200	1927194	1772	1772	1772	1772	0
530	20250114	103100	1927194	1772	1772	1772	1772	0
531	20250114	103000	1927194	1772	1772	1772	1772	0
532	20250114	102900	1927194	1772	1772	1772	1772	0
533	20250114	102800	1927194	1772	1772	1772	1772	0
534	20250114	102700	1927194	1772	1772	1772	1772	0
535	20250114	102600	1927194	1772	1772	1772	1772	0
536	20250114	102500	1927194	1772	1772	1772	1772	0
537	20250114	102400	1927194	1772	1772	1772	1772	30
538	20250114	102300	1874034	1779	1779	1779	1779	0
539	20250114	102200	1874034	1779	1779	1779	1779	0
540	20250114	102100	1874034	1779	1779	1779	1779	0
541	20250114	102000	1874034	1779	1779	1779	1779	0
542	20250114	101900	1874034	1779	1779	1779	1779	0
543	20250114	101800	1874034	1779	1779	1779	1779	0
544	20250114	101700	1874034	1779	1779	1779	1779	0
545	20250114	101600	1874034	1779	1779	1779	1779	0
546	20250114	101500	1874034	1779	1779	1779	1779	0
547	20250114	101400	1874034	1779	1779	1779	1779	0
548	20250114	101300	1874034	1779	1779	1779	1779	0
549	20250114	101200	1874034	1779	1779	1779	1779	3
550	20250114	101100	1868697	1770	1770	1770	1770	0
551	20250114	101000	1868697	1770	1770	1770	1770	0
552	20250114	100900	1868697	1770	1770	1770	1770	0
553	20250114	100800	1868697	1770	1770	1770	1770	0
554	20250114	100700	1868697	1770	1770	1770	1770	0
555	20250114	100600	1868697	1770	1770	1770	1770	69
556	20250114	100500	1746567	1770	1770	1770	1770	158
557	20250114	100400	1466907	1770	1770	1770	1770	90
558	20250114	100300	1307607	1770	1770	1770	1770	0
559	20250114	100200	1307607	1770	1770	1770	1770	0
560	20250114	100100	1307607	1770	1770	1770	1770	1
561	20250114	100000	1305837	1770	1770	1770	1770	0
562	20250114	095900	1305837	1770	1770	1770	1770	0
563	20250114	095800	1305837	1770	1770	1770	1770	400
564	20250114	095700	597837	1779	1779	1779	1779	0
565	20250114	095600	597837	1779	1779	1779	1779	0
566	20250114	095500	597837	1779	1779	1779	1779	0
567	20250114	095400	597837	1779	1779	1779	1779	0
568	20250114	095300	597837	1779	1779	1779	1779	0
569	20250114	095200	597837	1779	1779	1779	1779	0
570	20250114	095100	597837	1779	1779	1779	1779	0
571	20250114	095000	597837	1779	1779	1779	1779	0
572	20250114	094900	597837	1779	1779	1779	1779	0
573	20250114	094800	597837	1779	1779	1779	1779	0
574	20250114	094700	597837	1779	1779	1779	1779	0
575	20250114	094600	597837	1779	1779	1779	1779	0
576	20250114	094500	597837	1779	1779	1779	1779	0
577	20250114	094400	597837	1779	1779	1779	1779	1
578	20250114	094300	596058	1779	1779	1779	1779	3
579	20250114	094200	590721	1779	1779	1779	1779	0
580	20250114	094100	590721	1779	1779	1779	1779	0
581	20250114	094000	590721	1779	1779	1779	1779	0
582	20250114	093900	590721	1779	1779	1779	1779	0
583	20250114	093800	590721	1779	1779	1779	1779	0
584	20250114	093700	590721	1779	1779	1779	1779	0
585	20250114	093600	590721	1779	1779	1779	1779	1
586	20250114	093500	588942	1779	1779	1779	1779	0
587	20250114	093400	588942	1779	1779	1779	1779	0
588	20250114	093300	588942	1779	1779	1779	1779	0
589	20250114	093200	588942	1779	1779	1779	1779	0
590	20250114	093100	588942	1779	1779	1779	1779	0
591	20250114	093000	588942	1779	1779	1779	1779	0
592	20250114	092900	588942	1779	1779	1779	1779	0
593	20250114	092800	588942	1779	1779	1779	1779	0
594	20250114	092700	588942	1779	1779	1779	1779	0
595	20250114	092600	588942	1779	1779	1779	1779	0
596	20250114	092500	588942	1779	1779	1779	1779	1
597	20250114	092400	587163	1770	1770	1770	1770	0
598	20250114	092300	587163	1770	1770	1770	1770	0
599	20250114	092200	587163	1770	1770	1770	1770	0
600	20250114	092100	587163	1770	1770	1770	1770	0
601	20250114	092000	587163	1770	1770	1770	1770	0
602	20250114	091900	587163	1770	1770	1770	1770	0
603	20250114	091800	587163	1770	1772	1772	1770	200
604	20250114	091700	233051	1779	1779	1779	1779	0
605	20250114	091600	233051	1779	1779	1779	1779	0
606	20250114	091500	233051	1779	1779	1779	1779	0
607	20250114	091400	233051	1779	1779	1779	1779	0
608	20250114	091300	233051	1779	1779	1779	1779	0
609	20250114	091200	233051	1779	1779	1779	1779	0
610	20250114	091100	233051	1779	1779	1779	1779	0
611	20250114	091000	233051	1779	1779	1779	1779	0
612	20250114	090900	233051	1779	1779	1779	1779	2
613	20250114	090800	229493	1779	1779	1779	1779	127
614	20250114	090700	3560	1780	1780	1780	1780	0
615	20250114	090600	3560	1780	1780	1780	1780	0
616	20250114	090500	3560	1780	1780	1780	1780	0
617	20250114	090400	3560	1780	1780	1780	1780	0
618	20250114	090300	3560	1780	1780	1780	1780	0
619	20250114	090200	3560	1780	1780	1780	1780	0
620	20250114	090100	3560	1780	1780	1780	1780	0
621	20250114	090000	3560	1780	1780	1780	1780	2